US Energy Ishares ETF (NY: IYE )

28.15 USD +0.09 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 41.38 42.12 41.22 41.35 27,000 +0.17(+0.41%)
Jul 30, 2003 41.40 41.41 41.10 41.18 16,300 -0.09(-0.22%)
Jul 29, 2003 41.72 41.82 41.08 41.27 11,300 -0.61(-1.46%)
Jul 28, 2003 41.70 41.97 41.63 41.88 20,100 +0.18(+0.43%)
Jul 25, 2003 41.50 41.72 41.25 41.70 21,300 +0.26(+0.63%)
Jul 24, 2003 42.00 42.11 41.44 41.44 13,600 -0.40(-0.96%)
Jul 23, 2003 41.95 42.12 41.61 41.84 11,400 -0.07(-0.17%)
Jul 22, 2003 42.10 42.30 41.80 41.91 18,200 -0.07(-0.17%)
Jul 21, 2003 42.63 42.67 41.92 41.98 40,200 -0.49(-1.15%)
Jul 18, 2003 41.90 42.57 41.71 42.47 15,700 +0.79(+1.90%)
Jul 17, 2003 41.30 41.78 41.10 41.68 26,900 +0.51(+1.24%)
Jul 16, 2003 41.77 41.77 41.17 41.17 26,500 -0.35(-0.84%)
Jul 15, 2003 42.05 42.11 41.51 41.52 128,800 -0.46(-1.10%)
Jul 14, 2003 42.65 42.69 41.94 41.98 21,100 -0.54(-1.27%)
Jul 11, 2003 42.32 42.66 42.16 42.52 13,400 +0.28(+0.66%)
Jul 10, 2003 42.67 42.67 41.94 42.24 14,900 -0.63(-1.47%)
Jul 09, 2003 42.60 43.04 42.58 42.87 18,800 +0.32(+0.75%)
Jul 08, 2003 42.56 42.74 42.35 42.55 33,900 -0.06(-0.14%)
Jul 07, 2003 42.90 42.90 42.49 42.61 23,700 -0.27(-0.63%)
Jul 03, 2003 42.88 43.00 42.65 42.88 4,200 -0.10(-0.23%)
Jul 02, 2003 43.00 43.07 42.60 42.98 56,200 -0.05(-0.12%)
Jul 01, 2003 42.70 43.09 42.31 43.03 22,400 -0.15(-0.35%)
Jun 30, 2003 43.40 43.53 42.91 43.18 24,700 +0.05(+0.12%)
Jun 27, 2003 43.40 43.68 43.13 43.13 74,000 -0.17(-0.39%)
Jun 26, 2003 43.54 43.84 43.30 43.30 67,100 -0.48(-1.10%)
Jun 25, 2003 43.65 44.19 43.57 43.78 76,300 +0.25(+0.57%)
Jun 24, 2003 43.58 43.80 43.46 43.53 24,800 -0.21(-0.48%)
Jun 23, 2003 43.85 43.89 43.30 43.74 16,800 +0.13(+0.30%)
Jun 20, 2003 44.16 44.16 43.61 43.61 6,500 -0.28(-0.64%)
Jun 19, 2003 43.90 44.15 43.69 43.89 34,100 +0.12(+0.27%)
Jun 18, 2003 43.90 44.10 43.50 43.77 26,400 -0.13(-0.30%)
Jun 17, 2003 44.35 44.35 43.79 43.90 21,100 -0.35(-0.79%)
Jun 16, 2003 44.32 44.52 43.86 44.25 55,900 -0.16(-0.36%)
Jun 13, 2003 45.10 45.10 44.13 44.41 25,000 -0.91(-2.01%)
Jun 12, 2003 46.10 46.10 44.95 45.32 51,100 -0.40(-0.87%)
Jun 11, 2003 44.70 45.73 44.65 45.72 40,700 +1.52(+3.44%)
Jun 10, 2003 44.45 44.56 44.14 44.20 21,900 +0.18(+0.41%)
Jun 09, 2003 44.20 44.29 43.90 44.02 15,000 -0.25(-0.56%)
Jun 06, 2003 44.40 44.86 44.00 44.27 27,400 -0.25(-0.56%)
Jun 05, 2003 44.40 44.57 44.05 44.52 64,300 +0.00(+0.00%)
Jun 04, 2003 44.10 44.55 44.00 44.52 122,600 +0.33(+0.75%)
Jun 03, 2003 43.85 44.19 43.52 44.19 23,900 +0.49(+1.12%)
Jun 02, 2003 43.80 44.29 43.55 43.70 30,600 +0.22(+0.51%)
May 30, 2003 43.00 43.67 42.90 43.48 19,800 +0.73(+1.71%)
May 29, 2003 43.40 43.40 42.63 42.75 26,900 -0.58(-1.34%)
May 28, 2003 43.70 43.73 43.15 43.33 32,400 -0.41(-0.94%)
May 27, 2003 42.70 43.78 42.70 43.74 23,300 +0.97(+2.27%)
May 23, 2003 42.20 42.89 42.20 42.77 14,000 +0.34(+0.80%)
May 22, 2003 42.20 42.54 42.20 42.43 16,700 +0.22(+0.52%)
May 21, 2003 41.25 42.43 41.25 42.21 16,000 +1.09(+2.65%)
May 20, 2003 41.30 41.55 41.00 41.12 14,500 -0.13(-0.32%)
May 19, 2003 41.50 41.68 41.25 41.25 15,700 -0.71(-1.69%)
May 16, 2003 41.70 41.96 41.48 41.96 8,000 +0.38(+0.91%)
May 15, 2003 41.90 41.90 41.47 41.58 19,600 +0.08(+0.19%)
May 14, 2003 41.80 41.80 41.35 41.50 11,000 -0.15(-0.36%)
May 13, 2003 41.25 41.78 41.01 41.65 17,800 +0.53(+1.29%)
May 12, 2003 40.80 41.37 40.80 41.12 36,800 +0.22(+0.54%)
May 09, 2003 40.70 41.00 40.46 40.90 10,500 +0.40(+0.99%)
May 08, 2003 40.45 40.89 40.38 40.50 19,400 -0.13(-0.32%)
May 07, 2003 40.30 40.70 40.10 40.63 18,200 +0.34(+0.84%)
May 06, 2003 40.30 40.64 39.99 40.29 18,200 -0.13(-0.32%)
May 05, 2003 40.60 40.60 40.01 40.42 56,000 +0.37(+0.92%)
May 02, 2003 39.44 40.25 39.44 40.05 48,200 +0.85(+2.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.